Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 289,002 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 611,300 |
Jan 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,100 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 783,000 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 557,500 |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 83,600 |
Jan 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 77,900 |
Jan 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,800 |
Jan 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 267,000 |
Jan 18, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 692,900 |
Jan 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 676,400 |
Jan 16, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 74,500 |
Jan 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,264,500 |
Jan 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 676,100 |
Jan 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 211,800 |
Jan 10, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 839,000 |
Jan 09, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 337,600 |
Jan 06, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 557,500 |
Jan 05, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 72,400 |
Jan 04, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 96,900 |
Jan 03, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 670,800 |
Dec 30, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 191,600 |
Dec 29, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 831,700 |
Dec 28, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 1,267,300 |
Dec 23, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 411,700 |
Dec 22, 2022 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 2,008,400 |
Dec 21, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,213,300 |
Dec 20, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 755,600 |
Dec 19, 2022 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 533,400 |
Dec 16, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,910,300 |
Dec 15, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,768,500 |
Dec 14, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 1,108,000 |
Dec 13, 2022 | 0.1400 | 0.1600 | 0.0800 | 0.1000 | 0.1000 | 5,176,400 |
Dec 12, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 71,000 |
Dec 09, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 52,700 |
Dec 08, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 89,000 |
Dec 07, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 10,000 |
Dec 06, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 112,700 |
Dec 05, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 84,200 |
Dec 02, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 127,900 |
Dec 01, 2022 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 200,100 |
Nov 30, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 90,000 |
Nov 29, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 33,700 |
Nov 28, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 41,600 |
Nov 25, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 16,000 |
Nov 24, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 8,500 |
Nov 23, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 52,100 |
Nov 22, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 57,400 |
Nov 21, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 14,600 |
Nov 18, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,400 |
Nov 17, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 17,000 |
Nov 16, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 19,500 |
Nov 15, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 99,000 |
Nov 14, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 47,500 |
Nov 11, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 8,200 |
Nov 10, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 142,200 |
Nov 09, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,000 |
Nov 08, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 39,300 |
Nov 07, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 28,700 |
Nov 04, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 99,300 |
Nov 03, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 57,200 |
Nov 02, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 22,000 |
Nov 01, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 |
Oct 31, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 78,500 |
Oct 28, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 560,900 |
Oct 27, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 15,000 |
Oct 26, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 12,200 |
Oct 25, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 69,800 |
Oct 24, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 163,200 |
Oct 21, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Oct 20, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 50,600 |
Oct 19, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 39,100 |
Oct 18, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,500 |
Oct 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 28,100 |
Oct 14, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 12,300 |
Oct 13, 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 0.2800 | 42,300 |
Oct 12, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 34,200 |
Oct 11, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 146,600 |
Oct 07, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 4,100 |
Oct 06, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 39,200 |
Oct 05, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
Oct 04, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 78,900 |
Oct 03, 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2600 | 0.2600 | 162,700 |
Sept 30, 2022 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 124,500 |
Sept 29, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 18,700 |
Sept 28, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 109,800 |
Sept 27, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 316,000 |
Sept 26, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 138,000 |
Sept 23, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 59,100 |
Sept 22, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 272,400 |
Sept 21, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 54,500 |
Sept 20, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 31,900 |
Sept 19, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 16,100 |
Sept 16, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 95,500 |
Sept 15, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 84,200 |
Sept 14, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 229,500 |
Sept 13, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 192,700 |
Sept 12, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 264,400 |
Sept 09, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 53,100 |
Sept 08, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 71,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |